Advertisement
U.S. markets open in 8 hours 54 minutes
S&P Futures
6,036.75 -1.50 (-0.02%) Dow Futures
44,976.00 +25.00 (+0.06%) Nasdaq Futures
20,964.75 -28.75 (-0.14%) Russell 2000 Futures
2,435.30 +2.90 (+0.12%) Crude Oil
68.85 +0.08 (+0.12%) Gold
2,640.30 +19.00 (+0.72%)
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241129C00035000 | 2024-11-22 10:44AM EST | 35.00 | 13.10 | 12.90 | 13.10 | -0.45 | -3.32% | 3 | 3 | 50.00% |
| GLW241129C00038000 | 2024-11-11 11:59AM EST | 38.00 | 11.17 | 9.90 | 11.90 | 0.00 | - | 2 | 0 | 265.43% |
| GLW241129C00040000 | 2024-11-20 2:16PM EST | 40.00 | 7.37 | 7.90 | 10.30 | 0.00 | - | 1 | 0 | 242.97% |
| GLW241129C00042000 | 2024-10-30 8:35AM EST | 42.00 | 6.86 | 5.90 | 7.80 | 0.00 | - | 1 | 0 | 179.88% |
| GLW241129C00043000 | 2024-10-17 8:33AM EST | 43.00 | 4.00 | 2.35 | 3.80 | 0.00 | - | - | 0 | 0.00% |
| GLW241129C00044000 | 2024-11-25 3:59PM EST | 44.00 | 4.35 | 3.90 | 4.20 | 0.00 | - | 1 | 2 | 58.20% |
| GLW241129C00044500 | 2024-11-13 10:35AM EST | 44.50 | 3.92 | 3.50 | 5.60 | 0.00 | - | - | 8 | 143.95% |
| GLW241129C00045000 | 2024-11-26 1:12PM EST | 45.00 | 2.90 | 2.95 | 5.10 | -0.65 | -18.31% | 10 | 10 | 131.45% |
| GLW241129C00045500 | 2024-11-19 2:50PM EST | 45.50 | 1.90 | 2.45 | 2.65 | 0.00 | - | 6 | 3 | 52.93% |
| GLW241129C00046000 | 2024-11-19 3:40PM EST | 46.00 | 1.60 | 1.95 | 2.15 | 0.00 | - | 24 | 40 | 45.31% |
| GLW241129C00046500 | 2024-11-20 10:01AM EST | 46.50 | 1.30 | 1.45 | 2.35 | 0.00 | - | 1 | 5 | 56.84% |
| GLW241129C00047000 | 2024-11-26 1:59PM EST | 47.00 | 1.02 | 1.00 | 1.15 | -0.48 | -32.00% | 1 | 55 | 29.00% |
| GLW241129C00047500 | 2024-11-26 12:23PM EST | 47.50 | 0.60 | 0.55 | 0.75 | -0.50 | -45.45% | 3 | 40 | 26.47% |
| GLW241129C00048000 | 2024-11-26 2:26PM EST | 48.00 | 0.30 | 0.25 | 0.35 | -0.44 | -59.46% | 49 | 354 | 20.12% |
| GLW241129C00048500 | 2024-11-26 12:02PM EST | 48.50 | 0.13 | 0.05 | 0.15 | -0.30 | -69.77% | 11 | 156 | 19.73% |
| GLW241129C00049000 | 2024-11-26 3:18PM EST | 49.00 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 4 | 182 | 24.22% |
| GLW241129C00049500 | 2024-11-26 9:32AM EST | 49.50 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 1 | 231 | 44.34% |
| GLW241129C00050000 | 2024-11-26 3:30PM EST | 50.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 122 | 31.84% |
| GLW241129C00051000 | 2024-11-25 11:10AM EST | 51.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 39 | 54 | 56.84% |
| GLW241129C00052000 | 2024-11-26 10:02AM EST | 52.00 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 1 | 46 | 58.20% |
| GLW241129C00053000 | 2024-11-25 2:09PM EST | 53.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 481 | 68.75% |
| GLW241129C00054000 | 2024-11-25 9:34AM EST | 54.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 50 | 78.91% |
| GLW241129C00055000 | 2024-10-29 2:26PM EST | 55.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 1 | 88.28% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241129P00037000 | 2024-10-16 2:42PM EST | 37.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 155.47% |
| GLW241129P00040000 | 2024-10-29 8:45AM EST | 40.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 96.09% |
| GLW241129P00041000 | 2024-10-18 2:39PM EST | 41.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 113.67% |
| GLW241129P00042000 | 2024-11-06 10:44AM EST | 42.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 73.44% |
| GLW241129P00043000 | 2024-11-06 1:40PM EST | 43.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 3,006 | 62.50% |
| GLW241129P00044500 | 2024-11-21 12:27PM EST | 44.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 60.94% |
| GLW241129P00045000 | 2024-11-26 12:16PM EST | 45.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 54 | 54.10% |
| GLW241129P00045500 | 2024-11-22 11:31AM EST | 45.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 103 | 50.20% |
| GLW241129P00046000 | 2024-11-20 2:15PM EST | 46.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 12 | 54 | 54.49% |
| GLW241129P00046500 | 2024-11-25 9:51AM EST | 46.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 33 | 32.42% |
| GLW241129P00047000 | 2024-11-25 3:39PM EST | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 222 | 230 | 24.81% |
| GLW241129P00047500 | 2024-11-26 1:43PM EST | 47.50 | 0.15 | 0.00 | 0.15 | +0.08 | +114.29% | 2 | 50 | 19.92% |
| GLW241129P00048000 | 2024-11-26 1:59PM EST | 48.00 | 0.33 | 0.25 | 0.35 | +0.18 | +120.00% | 34 | 15 | 20.12% |
| GLW241129P00048500 | 2024-11-26 3:16PM EST | 48.50 | 0.70 | 0.55 | 0.65 | +0.40 | +133.33% | 113 | 413 | 19.73% |
| GLW241129P00049000 | 2024-11-26 3:38PM EST | 49.00 | 1.15 | 0.95 | 1.15 | +0.44 | +61.97% | 202 | 490 | 28.42% |
| GLW241129P00049500 | 2024-11-22 3:59PM EST | 49.50 | 1.10 | 1.45 | 1.60 | 0.00 | - | 5 | 5 | 31.45% |
| GLW241129P00050000 | 2024-10-30 12:20PM EST | 50.00 | 2.33 | 1.90 | 3.10 | 0.00 | - | 3 | 6 | 70.80% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.